$31.84 +0.42 (%) Masimo Corp - NASDAQ

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MASI historical data

Date Open High Low Close Volume
3/27/201531.4631.9131.2831.84167,994
3/26/201530.6331.4830.5031.42264,802
3/25/201531.2831.4330.6930.80288,302
3/24/201531.2431.5030.0731.08322,242
3/23/201530.9431.4830.7431.31179,796
3/20/201531.8131.8330.9831.01421,254
3/19/201531.4131.7731.0331.56257,260
3/18/201532.0032.1531.2131.64303,240
3/17/201531.6032.3331.2632.16496,856
3/16/201531.0931.7431.0731.66386,925
3/13/201531.0231.0330.4730.87226,404
3/12/201530.8831.0930.3230.92220,002
3/11/201530.5330.8030.2430.65352,347
3/10/201530.2230.7629.9230.51288,767
3/9/201530.3230.6730.0730.61237,891
3/6/201530.7631.3230.1430.22378,956
3/5/201530.5231.3030.3531.12357,561
3/4/201530.0230.7629.7730.44206,714
3/3/201530.6130.6530.0830.18245,362
3/2/201529.5330.7829.5030.66472,305
2/27/201528.7429.7328.6129.47590,669
2/26/201529.8530.2129.3129.90432,354
2/25/201530.2130.7929.7130.05498,004
2/24/201530.3431.3830.2830.87421,536
2/23/201529.8230.5229.3930.50512,269
2/20/201529.4330.0328.7029.90425,542
2/19/201529.3729.8429.0829.40573,516
2/18/201527.9930.1427.8229.571,101,425
2/17/201527.2927.5126.8127.37375,287
2/13/201527.6427.8727.1927.38577,214
2/12/201527.3527.7127.1027.59341,435
2/11/201526.9327.3326.7427.10234,143
2/10/201526.8927.2726.7827.09221,303
2/9/201526.9927.1126.6426.67236,015
2/6/201527.0227.4126.8327.03181,851
2/5/201526.3727.0226.2126.93186,906
2/4/201526.8126.8126.1526.20220,451
2/3/201525.9626.9725.7426.85426,626
2/2/201525.6325.7825.1225.76211,844
1/30/201526.1826.3425.4125.52327,581
1/29/201526.4626.7425.8526.32221,849
1/28/201527.1327.6926.1826.34203,550
1/27/201526.7327.1226.3026.98182,964
1/26/201526.4927.0226.0126.97285,586
1/23/201526.5626.7926.3126.42170,738
1/22/201526.6826.8426.1526.63566,998
1/21/201526.5326.7126.2726.54198,834
1/20/201526.8027.0426.1926.64192,426
1/16/201525.8826.7725.5526.72226,388
1/15/201526.5926.8125.7625.98220,948
1/14/201526.3226.6626.1226.50170,039
1/13/201526.8727.4326.3726.63260,570
1/12/201527.4427.5326.7326.80232,852
1/9/201527.5027.7027.1127.52442,618
1/8/201527.2027.4526.9527.39336,938
1/7/201526.7227.3526.5827.04546,179
1/6/201526.3226.6526.0226.35527,363
1/5/201525.7726.4925.7126.29299,021
1/2/201526.5026.7625.6825.88283,056
12/31/201426.4126.9726.3126.34242,676
12/30/201426.6026.8026.1926.43161,589
12/29/201427.0027.1526.5626.60260,749
12/26/201426.7427.0626.5927.00203,832
12/24/201426.5226.8126.5126.60105,732
12/23/201426.5026.6826.1026.56396,435
12/22/201426.8927.0026.1926.47316,654
12/19/201426.4027.0726.0726.811,654,468
12/18/201426.5126.7925.5526.45754,369
12/17/201424.4026.3223.9926.30688,734
12/16/201424.1524.5923.7324.27299,455
12/15/201424.6024.6024.0224.15269,800
12/12/201424.6124.8124.4324.49298,177
12/11/201425.4625.6424.8424.91388,453
12/10/201426.4226.4225.3125.35514,441
12/9/201425.1526.5125.1526.47408,640
12/8/201425.3225.9425.3225.37258,027
12/5/201425.2725.6525.2525.42329,199
12/4/201425.4025.5625.1325.25496,537
12/3/201425.5625.8125.3925.40619,760
12/2/201425.8626.0725.5325.59409,463
12/1/201426.1526.4625.7425.79362,185
11/28/201426.5926.6826.1726.25130,254
11/26/201426.2326.5426.2326.47238,897
11/25/201426.3626.3625.9926.19271,937
11/24/201425.9426.3225.8626.32374,073
11/21/201426.3426.4225.8425.92266,414
11/20/201425.8226.1225.5126.04245,689
11/19/201426.2426.3825.8525.90283,426
11/18/201426.3026.5726.1726.33348,851
11/17/201426.3326.5426.2426.24275,039
11/14/201426.4726.7126.2526.42509,457
11/13/201426.5526.7126.4226.50332,568
11/12/201426.1526.6226.0326.55375,867
11/11/201426.0626.3325.7826.24406,779
11/10/201425.5626.0325.5026.02482,507
11/7/201425.5725.7025.3925.52530,743
11/6/201424.9025.5224.9025.48463,246
11/5/201425.1525.3524.5524.73319,341
11/4/201424.9225.1524.6824.94239,245
11/3/201425.3025.3024.6824.94473,208
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center